KissMeData/109080/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	201400	35532080	9210	9210	9210	9210	219
3	20240605	201300	35532080	9210	9210	9210	9210	0
4	20240605	201200	35532080	9210	9210	9210	9210	0
5	20240605	201100	35532080	9210	9210	9210	9210	0
6	20240605	201000	35532080	9210	9210	9210	9210	0
7	20240605	200900	35532080	9210	9210	9210	9210	0
8	20240605	200800	35532080	9210	9210	9210	9210	0
9	20240605	200700	35532080	9210	9210	9210	9210	0
10	20240605	200600	35532080	9210	9210	9210	9210	0
11	20240605	200500	35532080	9210	9210	9210	9210	0
12	20240605	200400	35532080	9210	9210	9210	9210	0
13	20240605	200300	35532080	9210	9210	9210	9210	0
14	20240605	200200	35532080	9210	9210	9210	9210	0
15	20240605	200100	35532080	9210	9210	9210	9210	0
16	20240605	200000	35532080	9210	9210	9210	9210	0
17	20240605	195900	35532080	9210	9210	9210	9210	0
18	20240605	195800	35532080	9210	9210	9210	9210	0
19	20240605	195700	35532080	9210	9210	9210	9210	0
20	20240605	195600	35532080	9210	9210	9210	9210	0
21	20240605	195500	35532080	9210	9210	9210	9210	0
22	20240605	195400	35532080	9210	9210	9210	9210	0
23	20240605	195300	35532080	9210	9210	9210	9210	0
24	20240605	195200	35532080	9210	9210	9210	9210	0
25	20240605	195100	35532080	9210	9210	9210	9210	0
26	20240605	195000	35532080	9210	9210	9210	9210	0
27	20240605	194900	35532080	9210	9210	9210	9210	0
28	20240605	194800	35532080	9210	9210	9210	9210	0
29	20240605	194700	35532080	9210	9210	9210	9210	0
30	20240605	194600	35532080	9210	9210	9210	9210	0
31	20240605	194500	35532080	9210	9210	9210	9210	0
32	20240605	194400	35532080	9210	9210	9210	9210	219
33	20240605	194300	35532080	9210	9210	9210	9210	0
34	20240605	194200	35532080	9210	9210	9210	9210	0
35	20240605	194100	35532080	9210	9210	9210	9210	0
36	20240605	194000	35532080	9210	9210	9210	9210	0
37	20240605	193900	35532080	9210	9210	9210	9210	0
38	20240605	193800	35532080	9210	9210	9210	9210	0
39	20240605	193700	35532080	9210	9210	9210	9210	0
40	20240605	193600	35532080	9210	9210	9210	9210	0
41	20240605	193500	35532080	9210	9210	9210	9210	0
42	20240605	193400	35532080	9210	9210	9210	9210	0
43	20240605	193300	35532080	9210	9210	9210	9210	0
44	20240605	193200	35532080	9210	9210	9210	9210	0
45	20240605	193100	35532080	9210	9210	9210	9210	0
46	20240605	193000	35532080	9210	9210	9210	9210	0
47	20240605	192900	35532080	9210	9210	9210	9210	0
48	20240605	192800	35532080	9210	9210	9210	9210	0
49	20240605	192700	35532080	9210	9210	9210	9210	0
50	20240605	192600	35532080	9210	9210	9210	9210	0
51	20240605	192500	35532080	9210	9210	9210	9210	0
52	20240605	192400	35532080	9210	9210	9210	9210	0
53	20240605	192300	35532080	9210	9210	9210	9210	0
54	20240605	192200	35532080	9210	9210	9210	9210	0
55	20240605	192100	35532080	9210	9210	9210	9210	0
56	20240605	192000	35532080	9210	9210	9210	9210	0
57	20240605	191900	35532080	9210	9210	9210	9210	0
58	20240605	191800	35532080	9210	9210	9210	9210	0
59	20240605	191700	35532080	9210	9210	9210	9210	0
60	20240605	191600	35532080	9210	9210	9210	9210	0
61	20240605	191500	35532080	9210	9210	9210	9210	0
62	20240605	191400	35532080	9210	9210	9210	9210	219
63	20240605	191300	35532080	9210	9210	9210	9210	0
64	20240605	191200	35532080	9210	9210	9210	9210	0
65	20240605	191100	35532080	9210	9210	9210	9210	0
66	20240605	191000	35532080	9210	9210	9210	9210	0
67	20240605	190900	35532080	9210	9210	9210	9210	0
68	20240605	190800	35532080	9210	9210	9210	9210	0
69	20240605	190700	35532080	9210	9210	9210	9210	0
70	20240605	190600	35532080	9210	9210	9210	9210	0
71	20240605	190500	35532080	9210	9210	9210	9210	0
72	20240605	190400	35532080	9210	9210	9210	9210	0
73	20240605	190300	35532080	9210	9210	9210	9210	0
74	20240605	190200	35532080	9210	9210	9210	9210	0
75	20240605	190100	35532080	9210	9210	9210	9210	0
76	20240605	190000	35532080	9210	9210	9210	9210	0
77	20240605	185900	35532080	9210	9210	9210	9210	0
78	20240605	185800	35532080	9210	9210	9210	9210	0
79	20240605	185700	35532080	9210	9210	9210	9210	0
80	20240605	185600	35532080	9210	9210	9210	9210	0
81	20240605	185500	35532080	9210	9210	9210	9210	0
82	20240605	185400	35532080	9210	9210	9210	9210	0
83	20240605	185300	35532080	9210	9210	9210	9210	0
84	20240605	185200	35532080	9210	9210	9210	9210	0
85	20240605	185100	35532080	9210	9210	9210	9210	0
86	20240605	185000	35532080	9210	9210	9210	9210	0
87	20240605	184900	35532080	9210	9210	9210	9210	0
88	20240605	184800	35532080	9210	9210	9210	9210	0
89	20240605	184700	35532080	9210	9210	9210	9210	0
90	20240605	184600	35532080	9210	9210	9210	9210	0
91	20240605	184500	35532080	9210	9210	9210	9210	0
92	20240605	184400	35532080	9210	9210	9210	9210	219
93	20240605	184300	35532080	9210	9210	9210	9210	0
94	20240605	184200	35532080	9210	9210	9210	9210	0
95	20240605	184100	35532080	9210	9210	9210	9210	0
96	20240605	184000	35532080	9210	9210	9210	9210	0
97	20240605	183900	35532080	9210	9210	9210	9210	0
98	20240605	183800	35532080	9210	9210	9210	9210	0
99	20240605	183700	35532080	9210	9210	9210	9210	0
100	20240605	183600	35532080	9210	9210	9210	9210	0
101	20240605	183500	35532080	9210	9210	9210	9210	0
102	20240605	183400	35532080	9210	9210	9210	9210	0
103	20240605	183300	35532080	9210	9210	9210	9210	0
104	20240605	183200	35532080	9210	9210	9210	9210	0
105	20240605	183100	35532080	9210	9210	9210	9210	0
106	20240605	183000	35532080	9210	9210	9210	9210	0
107	20240605	182900	35532080	9210	9210	9210	9210	0
108	20240605	182800	35532080	9210	9210	9210	9210	0
109	20240605	182700	35532080	9210	9210	9210	9210	0
110	20240605	182600	35532080	9210	9210	9210	9210	0
111	20240605	182500	35532080	9210	9210	9210	9210	0
112	20240605	182400	35532080	9210	9210	9210	9210	0
113	20240605	182300	35532080	9210	9210	9210	9210	0
114	20240605	182200	35532080	9210	9210	9210	9210	0
115	20240605	182100	35532080	9210	9210	9210	9210	0
116	20240605	182000	35532080	9210	9210	9210	9210	0
117	20240605	181900	35532080	9210	9210	9210	9210	0
118	20240605	181800	35532080	9210	9210	9210	9210	0
119	20240605	181700	35532080	9210	9210	9210	9210	0
120	20240605	181600	35532080	9210	9210	9210	9210	0
121	20240605	181500	35532080	9210	9210	9210	9210	0
122	20240605	181400	35532080	9210	9210	9210	9210	219
123	20240605	181300	35532080	9210	9210	9210	9210	0
124	20240605	181200	35532080	9210	9210	9210	9210	0
125	20240605	181100	35532080	9210	9210	9210	9210	0
126	20240605	181000	35532080	9210	9210	9210	9210	0
127	20240605	180900	35532080	9210	9210	9210	9210	0
128	20240605	180800	35532080	9210	9210	9210	9210	0
129	20240605	180700	35532080	9210	9210	9210	9210	0
130	20240605	180600	35532080	9210	9210	9210	9210	0
131	20240605	180500	35532080	9210	9210	9210	9210	0
132	20240605	180400	35532080	9210	9210	9210	9210	0
133	20240605	180300	35532080	9210	9210	9210	9210	0
134	20240605	180200	35532080	9210	9210	9210	9210	0
135	20240605	180100	35532080	9210	9210	9210	9210	0
136	20240605	180000	35532080	9210	9210	9210	9210	0
137	20240605	175900	35532080	9210	9210	9210	9210	0
138	20240605	175800	35532080	9210	9210	9210	9210	0
139	20240605	175700	35532080	9210	9210	9210	9210	0
140	20240605	175600	35532080	9210	9210	9210	9210	0
141	20240605	175500	35532080	9210	9210	9210	9210	0
142	20240605	175400	35532080	9210	9210	9210	9210	0
143	20240605	175300	35532080	9210	9210	9210	9210	0
144	20240605	175200	35532080	9210	9210	9210	9210	0
145	20240605	175100	35532080	9210	9210	9210	9210	0
146	20240605	175000	35532080	9210	9210	9210	9210	0
147	20240605	174900	35532080	9210	9210	9210	9210	0
148	20240605	174800	35532080	9210	9210	9210	9210	0
149	20240605	174700	35532080	9210	9210	9210	9210	0
150	20240605	174600	35532080	9210	9210	9210	9210	0
151	20240605	174500	35532080	9210	9210	9210	9210	0
152	20240605	174400	35532080	9210	9210	9210	9210	219
153	20240605	174300	35532080	9210	9210	9210	9210	0
154	20240605	174200	35532080	9210	9210	9210	9210	0
155	20240605	174100	35532080	9210	9210	9210	9210	0
156	20240605	174000	35532080	9210	9210	9210	9210	0
157	20240605	173900	35532080	9210	9210	9210	9210	0
158	20240605	173800	35532080	9210	9210	9210	9210	0
159	20240605	173700	35532080	9210	9210	9210	9210	0
160	20240605	173600	35532080	9210	9210	9210	9210	0
161	20240605	173500	35532080	9210	9210	9210	9210	0
162	20240605	173400	35532080	9210	9210	9210	9210	0
163	20240605	173300	35532080	9210	9210	9210	9210	0
164	20240605	173200	35532080	9210	9210	9210	9210	0
165	20240605	173100	35532080	9210	9210	9210	9210	0
166	20240605	173000	35532080	9210	9210	9210	9210	0
167	20240605	172900	35532080	9210	9210	9210	9210	0
168	20240605	172800	35532080	9210	9210	9210	9210	0
169	20240605	172700	35532080	9210	9210	9210	9210	0
170	20240605	172600	35532080	9210	9210	9210	9210	0
171	20240605	172500	35532080	9210	9210	9210	9210	0
172	20240605	172400	35532080	9210	9210	9210	9210	0
173	20240605	172300	35532080	9210	9210	9210	9210	0
174	20240605	172200	35532080	9210	9210	9210	9210	0
175	20240605	172100	35532080	9210	9210	9210	9210	0
176	20240605	172000	35532080	9210	9210	9210	9210	0
177	20240605	171900	35532080	9210	9210	9210	9210	0
178	20240605	171800	35532080	9210	9210	9210	9210	0
179	20240605	171700	35532080	9210	9210	9210	9210	0
180	20240605	171600	35532080	9210	9210	9210	9210	0
181	20240605	171500	35532080	9210	9210	9210	9210	0
182	20240605	171400	35532080	9210	9210	9210	9210	219
183	20240605	171300	35532080	9210	9210	9210	9210	0
184	20240605	171200	35532080	9210	9210	9210	9210	0
185	20240605	171100	35532080	9210	9210	9210	9210	0
186	20240605	171000	35532080	9210	9210	9210	9210	0
187	20240605	170900	35532080	9210	9210	9210	9210	0
188	20240605	170800	35532080	9210	9210	9210	9210	0
189	20240605	170700	35532080	9210	9210	9210	9210	0
190	20240605	170600	35532080	9210	9210	9210	9210	0
191	20240605	170500	35532080	9210	9210	9210	9210	0
192	20240605	170400	35532080	9210	9210	9210	9210	0
193	20240605	170300	35532080	9210	9210	9210	9210	0
194	20240605	170200	35532080	9210	9210	9210	9210	0
195	20240605	170100	35532080	9210	9210	9210	9210	0
196	20240605	170000	35532080	9210	9210	9210	9210	0
197	20240605	165900	35532080	9210	9210	9210	9210	0
198	20240605	165800	35532080	9210	9210	9210	9210	0
199	20240605	165700	35532080	9210	9210	9210	9210	0
200	20240605	165600	35532080	9210	9210	9210	9210	0
201	20240605	165500	35532080	9210	9210	9210	9210	0
202	20240605	165400	35532080	9210	9210	9210	9210	0
203	20240605	165300	35532080	9210	9210	9210	9210	0
204	20240605	165200	35532080	9210	9210	9210	9210	0
205	20240605	165100	35532080	9210	9210	9210	9210	0
206	20240605	165000	35532080	9210	9210	9210	9210	0
207	20240605	164900	35532080	9210	9210	9210	9210	0
208	20240605	164800	35532080	9210	9210	9210	9210	0
209	20240605	164700	35532080	9210	9210	9210	9210	0
210	20240605	164600	35532080	9210	9210	9210	9210	0
211	20240605	164500	35532080	9210	9210	9210	9210	0
212	20240605	164400	35532080	9210	9210	9210	9210	219
213	20240605	164300	35532080	9210	9210	9210	9210	0
214	20240605	164200	35532080	9210	9210	9210	9210	0
215	20240605	164100	35532080	9210	9210	9210	9210	0
216	20240605	164000	35532080	9210	9210	9210	9210	0
217	20240605	163900	35532080	9210	9210	9210	9210	0
218	20240605	163800	35532080	9210	9210	9210	9210	0
219	20240605	163700	35532080	9210	9210	9210	9210	0
220	20240605	163600	35532080	9210	9210	9210	9210	0
221	20240605	163500	35532080	9210	9210	9210	9210	0
222	20240605	163400	35532080	9210	9210	9210	9210	0
223	20240605	163300	35532080	9210	9210	9210	9210	0
224	20240605	163200	35532080	9210	9210	9210	9210	0
225	20240605	163100	35532080	9210	9210	9210	9210	0
226	20240605	163000	35532080	9210	9210	9210	9210	0
227	20240605	162900	35532080	9210	9210	9210	9210	0
228	20240605	162800	35532080	9210	9210	9210	9210	0
229	20240605	162700	35532080	9210	9210	9210	9210	0
230	20240605	162600	35532080	9210	9210	9210	9210	0
231	20240605	162500	35532080	9210	9210	9210	9210	0
232	20240605	162400	35532080	9210	9210	9210	9210	0
233	20240605	162300	35532080	9210	9210	9210	9210	0
234	20240605	162200	35532080	9210	9210	9210	9210	0
235	20240605	162100	35532080	9210	9210	9210	9210	0
236	20240605	162000	35532080	9210	9210	9210	9210	0
237	20240605	161900	35532080	9210	9210	9210	9210	0
238	20240605	161800	35532080	9210	9210	9210	9210	0
239	20240605	161700	35532080	9210	9210	9210	9210	0
240	20240605	161600	35532080	9210	9210	9210	9210	0
241	20240605	161500	35532080	9210	9210	9210	9210	0
242	20240605	161400	35532080	9210	9210	9210	9210	219
243	20240605	161300	35532080	9210	9210	9210	9210	0
244	20240605	161200	35532080	9210	9210	9210	9210	0
245	20240605	161100	35532080	9210	9210	9210	9210	0
246	20240605	161000	35532080	9210	9210	9210	9210	0
247	20240605	160900	35532080	9210	9210	9210	9210	0
248	20240605	160800	35532080	9210	9210	9210	9210	0
249	20240605	160700	35532080	9210	9210	9210	9210	0
250	20240605	160600	35532080	9210	9210	9210	9210	0
251	20240605	160500	35532080	9210	9210	9210	9210	0
252	20240605	160400	35532080	9210	9210	9210	9210	0
253	20240605	160300	35532080	9210	9210	9210	9210	0
254	20240605	160200	35532080	9210	9210	9210	9210	0
255	20240605	160100	35532080	9210	9210	9210	9210	0
256	20240605	160000	35532080	9210	9210	9210	9210	0
257	20240605	155900	35532080	9210	9210	9210	9210	0
258	20240605	155800	35532080	9210	9210	9210	9210	0
259	20240605	155700	35532080	9210	9210	9210	9210	0
260	20240605	155600	35532080	9210	9210	9210	9210	0
261	20240605	155500	35532080	9210	9210	9210	9210	0
262	20240605	155400	35532080	9210	9210	9210	9210	0
263	20240605	155300	35532080	9210	9210	9210	9210	0
264	20240605	155200	35532080	9210	9210	9210	9210	0
265	20240605	155100	35532080	9210	9210	9210	9210	0
266	20240605	155000	35532080	9210	9210	9210	9210	0
267	20240605	154900	35532080	9210	9210	9210	9210	0
268	20240605	154800	35532080	9210	9210	9210	9210	0
269	20240605	154700	35532080	9210	9210	9210	9210	0
270	20240605	154600	35532080	9210	9210	9210	9210	0
271	20240605	154500	35532080	9210	9210	9210	9210	0
272	20240605	154400	35532080	9210	9210	9210	9210	219
273	20240605	154300	35532080	9210	9210	9210	9210	0
274	20240605	154200	35532080	9210	9210	9210	9210	0
275	20240605	154100	35532080	9210	9210	9210	9210	0
276	20240605	154000	35532080	9210	9210	9210	9210	0
277	20240605	153900	35532080	9210	9210	9210	9210	0
278	20240605	153800	35532080	9210	9210	9210	9210	0
279	20240605	153700	35532080	9210	9210	9210	9210	0
280	20240605	153600	35532080	9210	9210	9210	9210	0
281	20240605	153500	35532080	9210	9210	9210	9210	0
282	20240605	153400	35532080	9210	9210	9210	9210	0
283	20240605	153300	35532080	9210	9210	9210	9210	0
284	20240605	153200	35532080	9210	9210	9210	9210	0
285	20240605	153100	35532080	9210	9210	9210	9210	0
286	20240605	153000	35532080	9210	9210	9210	9210	219
287	20240605	152900	33515090	9200	9200	9200	9200	0
288	20240605	152800	33515090	9200	9200	9200	9200	0
289	20240605	152700	33515090	9200	9200	9200	9200	0
290	20240605	152600	33515090	9200	9200	9200	9200	0
291	20240605	152500	33515090	9200	9200	9200	9200	0
292	20240605	152400	33515090	9200	9200	9200	9200	0
293	20240605	152300	33515090	9200	9200	9200	9200	0
294	20240605	152200	33515090	9200	9200	9200	9200	0
295	20240605	152100	33515090	9200	9200	9200	9200	0
296	20240605	152000	33515090	9200	9200	9200	9200	0
297	20240605	151900	33515090	9200	9200	9200	9200	3
298	20240605	151800	33487490	9210	9210	9210	9210	1
299	20240605	151700	33478280	9190	9190	9190	9190	0
300	20240605	151600	33478280	9190	9190	9190	9190	0
301	20240605	151500	33478280	9190	9190	9190	9190	8
302	20240605	151400	33404760	9200	9200	9200	9200	0
303	20240605	151300	33404760	9200	9200	9200	9200	0
304	20240605	151200	33404760	9200	9200	9200	9200	0
305	20240605	151100	33404760	9200	9200	9210	9200	200
306	20240605	151000	31564750	9190	9190	9190	9190	54
307	20240605	150900	31068490	9190	9190	9190	9190	0
308	20240605	150800	31068490	9190	9190	9190	9190	5
309	20240605	150700	31022540	9190	9190	9190	9190	0
310	20240605	150600	31022540	9190	9190	9190	9190	0
311	20240605	150500	31022540	9190	9190	9190	9190	0
312	20240605	150400	31022540	9190	9190	9190	9190	0
313	20240605	150300	31022540	9190	9190	9190	9190	0
314	20240605	150200	31022540	9190	9190	9190	9190	0
315	20240605	150100	31022540	9190	9190	9190	9190	0
316	20240605	150000	31022540	9190	9190	9190	9190	1
317	20240605	145900	31013350	9190	9190	9190	9190	9
318	20240605	145800	30930640	9190	9190	9190	9190	0
319	20240605	145700	30930640	9190	9190	9190	9190	0
320	20240605	145600	30930640	9190	9190	9190	9190	0
321	20240605	145500	30930640	9190	9190	9190	9190	0
322	20240605	145400	30930640	9190	9190	9190	9190	0
323	20240605	145300	30930640	9190	9190	9190	9190	0
324	20240605	145200	30930640	9190	9190	9190	9190	2
325	20240605	145100	30912260	9200	9200	9200	9200	0
326	20240605	145000	30912260	9200	9200	9200	9200	0
327	20240605	144900	30912260	9200	9200	9200	9200	1
328	20240605	144800	30903060	9180	9180	9180	9180	0
329	20240605	144700	30903060	9180	9180	9180	9180	0
330	20240605	144600	30903060	9180	9180	9180	9180	0
331	20240605	144500	30903060	9180	9180	9180	9180	1
332	20240605	144400	30893880	9180	9190	9190	9180	14
333	20240605	144300	30765340	9200	9200	9200	9200	3
334	20240605	144200	30737740	9180	9180	9180	9180	0
335	20240605	144100	30737740	9180	9180	9180	9180	8
336	20240605	144000	30664300	9170	9170	9170	9170	0
337	20240605	143900	30664300	9170	9170	9170	9170	0
338	20240605	143800	30664300	9170	9170	9170	9170	0
339	20240605	143700	30664300	9170	9170	9170	9170	0
340	20240605	143600	30664300	9170	9170	9170	9170	0
341	20240605	143500	30664300	9170	9170	9170	9170	0
342	20240605	143400	30664300	9170	9170	9170	9170	10
343	20240605	143300	30572600	9170	9200	9200	9170	117
344	20240605	143200	29498350	9200	9200	9200	9200	1
345	20240605	143100	29489150	9200	9200	9200	9200	0
346	20240605	143000	29489150	9200	9200	9200	9200	10
347	20240605	142900	29397150	9200	9200	9200	9200	8
348	20240605	142800	29323550	9200	9200	9200	9200	0
349	20240605	142700	29323550	9200	9200	9200	9200	0
350	20240605	142600	29323550	9200	9200	9200	9200	0
351	20240605	142500	29323550	9200	9200	9200	9200	13
352	20240605	142400	29203950	9200	9200	9200	9200	11
353	20240605	142300	29102750	9210	9210	9210	9210	0
354	20240605	142200	29102750	9210	9210	9210	9210	0
355	20240605	142100	29102750	9210	9210	9210	9210	0
356	20240605	142000	29102750	9210	9210	9210	9210	0
357	20240605	141900	29102750	9210	9210	9210	9210	21
358	20240605	141800	28909340	9200	9200	9200	9200	0
359	20240605	141700	28909340	9200	9200	9200	9200	10
360	20240605	141600	28817340	9200	9200	9200	9200	10
361	20240605	141500	28725340	9220	9220	9220	9220	0
362	20240605	141400	28725340	9220	9220	9220	9220	0
363	20240605	141300	28725340	9220	9220	9220	9220	0
364	20240605	141200	28725340	9220	9220	9220	9220	0
365	20240605	141100	28725340	9220	9220	9220	9220	0
366	20240605	141000	28725340	9220	9220	9220	9220	0
367	20240605	140900	28725340	9220	9220	9220	9220	49
368	20240605	140800	28273560	9220	9220	9220	9220	0
369	20240605	140700	28273560	9220	9220	9220	9220	0
370	20240605	140600	28273560	9220	9220	9220	9220	0
371	20240605	140500	28273560	9220	9220	9220	9220	0
372	20240605	140400	28273560	9220	9220	9220	9220	0
373	20240605	140300	28273560	9220	9220	9220	9220	0
374	20240605	140200	28273560	9220	9220	9220	9220	0
375	20240605	140100	28273560	9220	9220	9220	9220	0
376	20240605	140000	28273560	9220	9210	9220	9210	12
377	20240605	135900	28163030	9190	9190	9190	9190	0
378	20240605	135800	28163030	9190	9190	9190	9190	0
379	20240605	135700	28163030	9190	9190	9190	9190	0
380	20240605	135600	28163030	9190	9190	9190	9190	0
381	20240605	135500	28163030	9190	9190	9190	9190	1
382	20240605	135400	28153840	9190	9190	9190	9190	4
383	20240605	135300	28117080	9190	9190	9190	9190	0
384	20240605	135200	28117080	9190	9190	9190	9190	0
385	20240605	135100	28117080	9190	9190	9190	9190	9
386	20240605	135000	28034370	9220	9220	9220	9220	0
387	20240605	134900	28034370	9220	9210	9220	9210	20
388	20240605	134800	27850070	9220	9220	9220	9220	0
389	20240605	134700	27850070	9220	9220	9220	9220	0
390	20240605	134600	27850070	9220	9220	9220	9220	0
391	20240605	134500	27850070	9220	9220	9220	9220	0
392	20240605	134400	27850070	9220	9220	9220	9220	0
393	20240605	134300	27850070	9220	9220	9220	9220	0
394	20240605	134200	27850070	9220	9200	9220	9200	168
395	20240605	134100	26302910	9200	9200	9200	9200	0
396	20240605	134000	26302910	9200	9200	9200	9200	0
397	20240605	133900	26302910	9200	9200	9200	9200	20
398	20240605	133800	26118910	9200	9200	9200	9200	0
399	20240605	133700	26118910	9200	9200	9200	9200	0
400	20240605	133600	26118910	9200	9200	9200	9200	0
401	20240605	133500	26118910	9200	9200	9200	9200	0
402	20240605	133400	26118910	9200	9200	9200	9200	0
403	20240605	133300	26118910	9200	9200	9200	9200	0
404	20240605	133200	26118910	9200	9200	9200	9200	1
405	20240605	133100	26109710	9200	9200	9200	9200	0
406	20240605	133000	26109710	9200	9200	9200	9200	35
407	20240605	132900	25787710	9190	9190	9190	9190	0
408	20240605	132800	25787710	9190	9190	9190	9190	0
409	20240605	132700	25787710	9190	9190	9190	9190	0
410	20240605	132600	25787710	9190	9190	9190	9190	9
411	20240605	132500	25705000	9190	9190	9190	9190	0
412	20240605	132400	25705000	9190	9190	9190	9190	0
413	20240605	132300	25705000	9190	9190	9190	9190	0
414	20240605	132200	25705000	9190	9190	9190	9190	0
415	20240605	132100	25705000	9190	9190	9190	9190	0
416	20240605	132000	25705000	9190	9190	9190	9190	0
417	20240605	131900	25705000	9190	9200	9200	9190	21
418	20240605	131800	25511900	9190	9190	9190	9190	0
419	20240605	131700	25511900	9190	9190	9190	9190	0
420	20240605	131600	25511900	9190	9190	9190	9190	10
421	20240605	131500	25420000	9200	9200	9200	9200	0
422	20240605	131400	25420000	9200	9200	9200	9200	1
423	20240605	131300	25410800	9200	9200	9200	9200	0
424	20240605	131200	25410800	9200	9200	9200	9200	0
425	20240605	131100	25410800	9200	9200	9200	9200	0
426	20240605	131000	25410800	9200	9200	9200	9200	0
427	20240605	130900	25410800	9200	9200	9200	9200	20
428	20240605	130800	25226800	9200	9200	9200	9200	0
429	20240605	130700	25226800	9200	9200	9200	9200	0
430	20240605	130600	25226800	9200	9200	9200	9200	1
431	20240605	130500	25217600	9180	9180	9180	9180	1
432	20240605	130400	25208420	9180	9180	9180	9180	0
433	20240605	130300	25208420	9180	9180	9180	9180	0
434	20240605	130200	25208420	9180	9180	9180	9180	1
435	20240605	130100	25199240	9180	9180	9180	9180	9
436	20240605	130000	25116620	9200	9200	9200	9200	0
437	20240605	125900	25116620	9200	9200	9200	9200	20
438	20240605	125800	24932620	9200	9200	9200	9200	0
439	20240605	125700	24932620	9200	9190	9200	9190	7
440	20240605	125600	24868280	9190	9190	9190	9190	50
441	20240605	125500	24408780	9190	9190	9190	9190	0
442	20240605	125400	24408780	9190	9190	9190	9190	0
443	20240605	125300	24408780	9190	9190	9190	9190	0
444	20240605	125200	24408780	9190	9190	9190	9190	0
445	20240605	125100	24408780	9190	9190	9190	9190	0
446	20240605	125000	24408780	9190	9190	9190	9190	0
447	20240605	124900	24408780	9190	9190	9190	9190	40
448	20240605	124800	24041180	9190	9190	9190	9190	0
449	20240605	124700	24041180	9190	9190	9190	9190	0
450	20240605	124600	24041180	9190	9190	9190	9190	0
451	20240605	124500	24041180	9190	9190	9190	9190	0
452	20240605	124400	24041180	9190	9190	9190	9190	0
453	20240605	124300	24041180	9190	9190	9190	9190	0
454	20240605	124200	24041180	9190	9190	9190	9190	1
455	20240605	124100	24031990	9170	9170	9170	9170	0
456	20240605	124000	24031990	9170	9170	9170	9170	0
457	20240605	123900	24031990	9170	9170	9170	9170	0
458	20240605	123800	24031990	9170	9170	9170	9170	0
459	20240605	123700	24031990	9170	9170	9170	9170	0
460	20240605	123600	24031990	9170	9180	9180	9170	9
461	20240605	123500	23949450	9180	9180	9180	9180	1
462	20240605	123400	23940270	9180	9180	9180	9180	0
463	20240605	123300	23940270	9180	9180	9180	9180	0
464	20240605	123200	23940270	9180	9180	9180	9180	0
465	20240605	123100	23940270	9180	9180	9180	9180	0
466	20240605	123000	23940270	9180	9180	9180	9180	35
467	20240605	122900	23618970	9180	9180	9180	9180	25
468	20240605	122800	23389470	9180	9180	9180	9180	0
469	20240605	122700	23389470	9180	9180	9180	9180	25
470	20240605	122600	23159970	9180	9180	9180	9180	0
471	20240605	122500	23159970	9180	9180	9180	9180	0
472	20240605	122400	23159970	9180	9180	9180	9180	1
473	20240605	122300	23150790	9180	9180	9180	9180	2
474	20240605	122200	23132430	9180	9180	9180	9180	0
475	20240605	122100	23132430	9180	9180	9180	9180	1
476	20240605	122000	23123250	9170	9170	9170	9170	0
477	20240605	121900	23123250	9170	9170	9170	9170	0
478	20240605	121800	23123250	9170	9170	9170	9170	0
479	20240605	121700	23123250	9170	9170	9170	9170	0
480	20240605	121600	23123250	9170	9170	9170	9170	0
481	20240605	121500	23123250	9170	9170	9170	9170	0
482	20240605	121400	23123250	9170	9170	9170	9170	0
483	20240605	121300	23123250	9170	9170	9170	9170	45
484	20240605	121200	22710600	9170	9170	9170	9170	0
485	20240605	121100	22710600	9170	9170	9170	9170	9
486	20240605	121000	22628070	9190	9190	9190	9190	0
487	20240605	120900	22628070	9190	9180	9190	9180	6
488	20240605	120800	22572980	9160	9170	9170	9160	25
489	20240605	120700	22343970	9170	9170	9170	9170	0
490	20240605	120600	22343970	9170	9170	9170	9170	0
491	20240605	120500	22343970	9170	9170	9170	9170	1
492	20240605	120400	22334800	9170	9170	9170	9170	0
493	20240605	120300	22334800	9170	9170	9170	9170	0
494	20240605	120200	22334800	9170	9180	9180	9170	50
495	20240605	120100	21876260	9180	9180	9180	9180	1
496	20240605	120000	21867080	9180	9180	9180	9180	5
497	20240605	115900	21821180	9180	9180	9180	9180	10
498	20240605	115800	21729380	9180	9180	9180	9180	0
499	20240605	115700	21729380	9180	9180	9180	9180	1
500	20240605	115600	21720200	9180	9180	9180	9180	16
501	20240605	115500	21573320	9190	9190	9190	9190	0
502	20240605	115400	21573320	9190	9190	9190	9190	0
503	20240605	115300	21573320	9190	9190	9190	9190	0
504	20240605	115200	21573320	9190	9190	9190	9190	0
505	20240605	115100	21573320	9190	9190	9190	9190	0
506	20240605	115000	21573320	9190	9190	9190	9190	0
507	20240605	114900	21573320	9190	9190	9190	9190	21
508	20240605	114800	21380330	9190	9190	9190	9190	0
509	20240605	114700	21380330	9190	9180	9190	9180	2
510	20240605	114600	21361960	9180	9180	9180	9180	16
511	20240605	114500	21215080	9190	9190	9190	9190	0
512	20240605	114400	21215080	9190	9190	9190	9190	0
513	20240605	114300	21215080	9190	9190	9190	9190	0
514	20240605	114200	21215080	9190	9190	9190	9190	0
515	20240605	114100	21215080	9190	9190	9190	9190	0
516	20240605	114000	21215080	9190	9190	9190	9190	0
517	20240605	113900	21215080	9190	9190	9190	9190	20
518	20240605	113800	21031280	9190	9190	9190	9190	0
519	20240605	113700	21031280	9190	9190	9190	9190	0
520	20240605	113600	21031280	9190	9190	9190	9190	0
521	20240605	113500	21031280	9190	9190	9190	9190	0
522	20240605	113400	21031280	9190	9190	9190	9190	0
523	20240605	113300	21031280	9190	9190	9190	9190	0
524	20240605	113200	21031280	9190	9190	9190	9190	0
525	20240605	113100	21031280	9190	9190	9190	9190	0
526	20240605	113000	21031280	9190	9190	9190	9190	0
527	20240605	112900	21031280	9190	9190	9190	9190	20
528	20240605	112800	20847480	9190	9190	9190	9190	0
529	20240605	112700	20847480	9190	9190	9190	9190	0
530	20240605	112600	20847480	9190	9190	9190	9190	0
531	20240605	112500	20847480	9190	9190	9190	9190	0
532	20240605	112400	20847480	9190	9190	9190	9190	0
533	20240605	112300	20847480	9190	9190	9190	9190	0
534	20240605	112200	20847480	9190	9190	9190	9190	1
535	20240605	112100	20838290	9190	9180	9190	9180	10
536	20240605	112000	20746480	9180	9180	9180	9180	0
537	20240605	111900	20746480	9180	9180	9180	9180	10
538	20240605	111800	20654680	9180	9180	9180	9180	0
539	20240605	111700	20654680	9180	9180	9180	9180	0
540	20240605	111600	20654680	9180	9170	9180	9170	30
541	20240605	111500	20379570	9170	9170	9170	9170	0
542	20240605	111400	20379570	9170	9160	9170	9160	4
543	20240605	111300	20342900	9170	9170	9170	9170	0
544	20240605	111200	20342900	9170	9170	9170	9170	0
545	20240605	111100	20342900	9170	9170	9170	9170	1
546	20240605	111000	20333730	9160	9160	9160	9160	0
547	20240605	110900	20333730	9160	9160	9160	9160	0
548	20240605	110800	20333730	9160	9160	9160	9160	53
549	20240605	110700	19848250	9160	9160	9160	9160	0
550	20240605	110600	19848250	9160	9160	9160	9160	0
551	20240605	110500	19848250	9160	9160	9160	9160	0
552	20240605	110400	19848250	9160	9160	9160	9160	0
553	20240605	110300	19848250	9160	9160	9160	9160	0
554	20240605	110200	19848250	9160	9160	9160	9160	0
555	20240605	110100	19848250	9160	9160	9160	9160	0
556	20240605	110000	19848250	9160	9160	9160	9160	0
557	20240605	105900	19848250	9160	9160	9160	9160	18
558	20240605	105800	19683370	9160	9150	9160	9150	8
559	20240605	105700	19610160	9150	9150	9150	9150	1
560	20240605	105600	19601010	9140	9140	9140	9140	9
561	20240605	105500	19518750	9150	9150	9150	9150	0
562	20240605	105400	19518750	9150	9150	9150	9150	1
563	20240605	105300	19509600	9150	9150	9150	9150	0
564	20240605	105200	19509600	9150	9150	9150	9150	0
565	20240605	105100	19509600	9150	9150	9150	9150	8
566	20240605	105000	19436400	9150	9150	9150	9150	0
567	20240605	104900	19436400	9150	9150	9150	9150	22
568	20240605	104800	19235100	9150	9150	9150	9150	0
569	20240605	104700	19235100	9150	9130	9150	9130	4
570	20240605	104600	19198560	9150	9150	9150	9150	0
571	20240605	104500	19198560	9150	9150	9150	9150	0
572	20240605	104400	19198560	9150	9150	9150	9150	0
573	20240605	104300	19198560	9150	9150	9150	9150	0
574	20240605	104200	19198560	9150	9150	9150	9150	0
575	20240605	104100	19198560	9150	9150	9150	9150	0
576	20240605	104000	19198560	9150	9150	9150	9150	0
577	20240605	103900	19198560	9150	9150	9150	9150	40
578	20240605	103800	18832560	9150	9150	9150	9150	1
579	20240605	103700	18823410	9150	9150	9150	9150	0
580	20240605	103600	18823410	9150	9150	9150	9150	0
581	20240605	103500	18823410	9150	9150	9150	9150	0
582	20240605	103400	18823410	9150	9150	9150	9150	0
583	20240605	103300	18823410	9150	9150	9150	9150	0
584	20240605	103200	18823410	9150	9150	9150	9150	0
585	20240605	103100	18823410	9150	9110	9150	9110	10
586	20240605	103000	18732270	9150	9150	9150	9150	0
587	20240605	102900	18732270	9150	9150	9150	9150	1
588	20240605	102800	18723120	9110	9120	9120	9110	166
589	20240605	102700	17210310	9140	9140	9140	9140	34
590	20240605	102600	16899550	9150	9150	9150	9150	0
591	20240605	102500	16899550	9150	9150	9150	9150	0
592	20240605	102400	16899550	9150	9150	9150	9150	0
593	20240605	102300	16899550	9150	9150	9150	9150	0
594	20240605	102200	16899550	9150	9150	9150	9150	0
595	20240605	102100	16899550	9150	9150	9150	9150	0
596	20240605	102000	16899550	9150	9150	9150	9150	1
597	20240605	101900	16890400	9140	9140	9140	9140	14
598	20240605	101800	16762440	9140	9140	9140	9140	11
599	20240605	101700	16661900	9110	9110	9110	9110	0
600	20240605	101600	16661900	9110	9110	9110	9110	4
601	20240605	101500	16625460	9150	9150	9150	9150	0
602	20240605	101400	16625460	9150	9150	9150	9150	0
603	20240605	101300	16625460	9150	9150	9150	9150	0
604	20240605	101200	16625460	9150	9150	9150	9150	0
605	20240605	101100	16625460	9150	9150	9150	9150	0
606	20240605	101000	16625460	9150	9150	9150	9150	11
607	20240605	100900	16524810	9100	9110	9110	9100	603
608	20240605	100800	11034220	9100	9100	9100	9100	0
609	20240605	100700	11034220	9100	9100	9100	9100	0
610	20240605	100600	11034220	9100	9100	9100	9100	0
611	20240605	100500	11034220	9100	9150	9150	9100	509
612	20240605	100400	6386990	9220	9220	9220	9220	0
613	20240605	100300	6386990	9220	9160	9220	9160	45
614	20240605	100200	5974730	9160	9160	9160	9160	20
615	20240605	100100	5791530	9160	9160	9160	9160	70
616	20240605	100000	5150330	9160	9160	9160	9160	0
617	20240605	095900	5150330	9160	9160	9160	9160	20
618	20240605	095800	4967130	9160	9160	9160	9160	1
619	20240605	095700	4957970	9160	9160	9160	9160	0
620	20240605	095600	4957970	9160	9160	9160	9160	0
621	20240605	095500	4957970	9160	9160	9160	9160	2
622	20240605	095400	4939650	9150	9150	9150	9150	0
623	20240605	095300	4939650	9150	9150	9150	9150	0
624	20240605	095200	4939650	9150	9150	9150	9150	0
625	20240605	095100	4939650	9150	9150	9150	9150	95
626	20240605	095000	4070400	9160	9160	9160	9160	0
627	20240605	094900	4070400	9160	9160	9160	9160	35
628	20240605	094800	3749800	9160	9160	9160	9160	0
629	20240605	094700	3749800	9160	9160	9160	9160	0
630	20240605	094600	3749800	9160	9160	9160	9160	0
631	20240605	094500	3749800	9160	9160	9160	9160	0
632	20240605	094400	3749800	9160	9160	9160	9160	1
633	20240605	094300	3740640	9210	9210	9210	9210	0
634	20240605	094200	3740640	9210	9210	9210	9210	2
635	20240605	094100	3722220	9210	9210	9210	9210	0
636	20240605	094000	3722220	9210	9210	9210	9210	0
637	20240605	093900	3722220	9210	9210	9210	9210	22
638	20240605	093800	3519600	9210	9210	9210	9210	0
639	20240605	093700	3519600	9210	9210	9210	9210	1
640	20240605	093600	3510390	9210	9210	9210	9210	0
641	20240605	093500	3510390	9210	9210	9210	9210	1
642	20240605	093400	3501180	9160	9160	9160	9160	0
643	20240605	093300	3501180	9160	9160	9160	9160	0
644	20240605	093200	3501180	9160	9160	9160	9160	0
645	20240605	093100	3501180	9160	9170	9170	9150	124
646	20240605	093000	2365750	9220	9220	9220	9220	10
647	20240605	092900	2273550	9220	9220	9220	9220	20
648	20240605	092800	2089150	9220	9220	9220	9220	0
649	20240605	092700	2089150	9220	9220	9220	9220	0
650	20240605	092600	2089150	9220	9220	9220	9220	1
651	20240605	092500	2079930	9220	9220	9220	9220	0
652	20240605	092400	2079930	9220	9220	9220	9220	0
653	20240605	092300	2079930	9220	9220	9220	9220	1
654	20240605	092200	2070710	9160	9160	9160	9160	0
655	20240605	092100	2070710	9160	9160	9160	9160	0
656	20240605	092000	2070710	9160	9160	9160	9160	2
657	20240605	091900	2052390	9220	9220	9220	9220	38
658	20240605	091800	1702030	9220	9220	9220	9220	0
659	20240605	091700	1702030	9220	9220	9220	9220	1
660	20240605	091600	1692810	9130	9130	9130	9130	0
661	20240605	091500	1692810	9130	9130	9130	9130	0
662	20240605	091400	1692810	9130	9130	9130	9130	0
663	20240605	091300	1692810	9130	9130	9130	9130	0
664	20240605	091200	1692810	9130	9130	9130	9130	0
665	20240605	091100	1692810	9130	9130	9130	9130	0
666	20240605	091000	1692810	9130	9130	9130	9130	0
667	20240605	090900	1692810	9130	9130	9130	9130	0
668	20240605	090800	1692810	9130	9130	9130	9130	0
669	20240605	090700	1692810	9130	9130	9130	9130	0
670	20240605	090600	1692810	9130	9130	9130	9130	0
671	20240605	090500	1692810	9130	9130	9130	9130	2
672	20240605	090400	1674550	9230	9230	9230	9230	4
673	20240605	090300	1637630	9230	9230	9230	9230	0
674	20240605	090200	1637630	9230	9230	9230	9230	0
675	20240605	090100	1637630	9230	9200	9230	9200	8
676	20240605	090000	1564000	9200	9200	9200	9200	170